国科微 sz.300672
325.30
+8.43%
2026-06-17
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2023-06-29 | 81.82 | 84.41 | 81.81 | 82.83 | +0.60% | 3.77 | 2.13% |
| 2023-06-28 | 83.75 | 84.46 | 81.31 | 82.34 | -1.59% | 4.57 | 2.61% |
| 2023-06-27 | 83.97 | 85.70 | 83.06 | 83.67 | -0.65% | 4.29 | 2.41% |
| 2023-06-26 | 84.95 | 86.81 | 83.76 | 84.21 | -1.84% | 4.66 | 2.58% |
| 2023-06-21 | 87.26 | 88.57 | 85.79 | 85.79 | -2.07% | 7.14 | 3.86% |
| 2023-06-20 | 87.11 | 88.10 | 85.62 | 87.61 | -0.29% | 8.87 | 4.81% |
| 2023-06-19 | 84.73 | 88.67 | 81.48 | 87.87 | +3.71% | 14.13 | 7.81% |
| 2023-06-16 | 83.67 | 85.43 | 82.56 | 84.73 | +0.02% | 5.46 | 3.67% |
| 2023-06-15 | 92.86 | 93.18 | 84.40 | 84.71 | -9.15% | 13.57 | 8.79% |
| 2023-06-14 | 95.82 | 95.98 | 93.10 | 93.24 | -2.99% | 5.92 | 3.54% |
| 2023-06-13 | 94.22 | 96.59 | 92.56 | 96.12 | +1.78% | 6.20 | 3.69% |
| 2023-06-12 | 93.96 | 96.30 | 93.48 | 94.44 | -0.48% | 5.22 | 3.10% |
| 2023-06-09 | 92.91 | 95.03 | 89.97 | 94.89 | +2.05% | 7.24 | 4.45% |
| 2023-06-08 | 93.79 | 94.49 | 91.91 | 92.99 | -2.12% | 4.17 | 2.54% |
| 2023-06-07 | 95.07 | 96.46 | 93.95 | 95.00 | +0.33% | 4.66 | 2.78% |
| 2023-06-06 | 97.81 | 99.22 | 94.21 | 94.68 | -4.05% | 7.37 | 4.32% |
| 2023-06-05 | 103.72 | 106.00 | 97.60 | 98.69 | +0.21% | 13.47 | 7.47% |
| 2023-06-02 | 95.82 | 100.76 | 93.81 | 98.48 | +2.17% | 9.86 | 5.74% |
| 2023-06-01 | 95.82 | 98.34 | 93.40 | 96.38 | +1.15% | 7.42 | 4.39% |
| 2023-05-31 | 93.74 | 95.69 | 90.88 | 95.29 | +1.32% | 6.80 | 4.12% |